HAKI Safety B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	18.692	18.692	17.543	17.693	16.321	2,377
2023-11-29	18.043	18.492	17.743	17.993	16.598	2,339
2023-11-28	18.792	18.792	17.993	17.993	16.598	129
2023-11-27	18.492	18.942	17.993	18.542	17.105	1,213
2023-11-24	18.692	18.692	17.993	18.492	17.059	13,537
2023-11-23	18.093	18.692	18.093	18.642	17.197	139
2023-11-22	17.693	18.242	17.693	18.093	16.690	1,987
2023-11-21	18.292	18.292	17.393	17.693	16.321	2,513
2023-11-20	18.242	18.242	17.293	17.893	16.506	13,255
2023-11-17	18.043	18.492	18.043	18.242	16.829	1,896
2023-11-16	18.342	18.442	17.743	18.043	16.644	2,060
2023-11-15	18.642	18.942	18.093	18.342	16.921	9,173
2023-11-14	17.993	18.642	17.993	18.093	16.690	39
2023-11-13	18.942	18.942	17.143	18.792	17.336	522
2023-11-10	18.692	18.692	17.543	17.993	16.598	1,721
2023-11-09	16.643	18.942	16.493	18.642	17.197	9,565
2023-11-08	16.993	17.293	16.443	17.293	15.953	2,890
2023-11-07	16.693	17.443	16.693	17.293	15.953	1,775
2023-11-06	17.393	17.393	16.643	16.793	15.492	440
2023-11-03	16.293	17.443	16.293	17.393	16.045	736
2023-11-02	16.193	17.493	16.193	16.543	15.261	17,050
2023-11-01	17.093	17.093	16.243	16.493	15.215	1,063
2023-10-31	16.693	17.693	16.243	16.543	15.261	3,151
2023-10-30	17.043	17.043	15.843	16.193	14.938	10,375
2023-10-27	16.493	17.593	16.493	17.043	15.722	10,683
2023-10-26	16.893	16.993	16.593	16.993	15.307	2,305
2023-10-25	18.592	18.592	16.393	17.093	15.397	24,064
2023-10-24	18.492	18.842	17.943	18.692	16.838	1,713
2023-10-23	18.242	19.442	17.993	18.542	16.703	7,873
2023-10-20	19.142	19.142	18.143	18.242	16.433	3,049
2023-10-19	18.992	19.142	18.992	19.142	17.243	86
2023-10-18	20.991	20.991	18.892	18.992	17.108	10,026
2023-10-17	19.042	19.792	18.942	19.392	17.468	1,634
2023-10-16	19.392	19.442	19.042	19.042	17.153	1,066
2023-10-13	19.792	19.792	19.442	19.442	17.513	793
2023-10-12	19.342	19.492	19.342	19.492	17.558	1,260
2023-10-11	19.492	19.492	19.292	19.342	17.423	816
2023-10-10	19.692	19.692	19.392	19.492	17.558	7,870
2023-10-09	19.442	19.442	18.992	19.392	17.468	142
2023-10-06	20.192	20.192	18.792	19.442	17.513	1,720
2023-10-05	18.842	19.492	18.842	18.992	17.108	261
2023-10-04	19.042	19.042	18.942	18.942	17.063	342
2023-10-03	19.392	19.392	19.042	19.042	17.153	277
2023-10-02	19.642	19.642	18.992	19.142	17.243	637
2023-09-29	19.142	19.542	18.792	18.942	17.063	7,959
2023-09-28	19.342	19.342	18.892	19.092	17.198	2,541
2023-09-27	20.492	21.891	18.692	19.342	17.423	26,670
2023-09-26	20.492	20.492	19.992	20.492	18.459	1,058
2023-09-25	20.392	20.991	20.392	20.492	18.459	298
2023-09-22	21.791	21.991	20.392	20.392	18.369	2,662
2023-09-21	20.691	21.991	20.691	21.791	19.629	11,623
2023-09-20	20.492	20.791	19.692	19.692	17.738	521
2023-09-19	19.542	19.542	19.492	19.492	17.558	210
2023-09-18	20.392	20.592	19.492	19.542	17.603	1,517
2023-09-15	19.392	20.592	19.142	20.592	18.549	2,758
2023-09-14	19.492	19.492	19.392	19.392	17.468	3,308
2023-09-13	20.791	20.791	19.392	19.542	17.603	2,290
2023-09-12	19.492	19.892	19.142	19.892	17.918	1,917
2023-09-11	19.042	19.492	19.042	19.142	17.243	525
2023-09-08	19.842	19.842	19.042	19.092	17.198	2,286

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.5000 SEK
2025-04-30	0.4998 SEK
2024-10-29	0.4498 SEK
2024-04-23	0.4498 SEK
2023-10-27	0.3998 SEK
2023-04-26	0.3998 SEK
2022-04-29	0.7497 SEK
2020-04-23	0.5998 SEK
2019-06-07	0.4998 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.